S

SPTSECP3
🏛️ カナダ →
35,303.69
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 28,784.30 28,784.30 28,511.80 28,570.05 14,572.3K
09:31 28,566.70 28,566.70 28,325.75 28,340.07 2,090.9K
09:32 28,357.94 28,400.16 28,356.58 28,400.16 1,580.6K
09:33 28,423.14 28,467.19 28,423.14 28,467.19 1,447.3K
09:34 28,483.08 28,504.82 28,472.88 28,472.88 1,420.7K
09:35 28,473.64 28,517.30 28,473.64 28,517.30 1,460.0K
09:36 28,526.94 28,534.93 28,518.60 28,534.93 1,341.1K
09:37 28,530.84 28,543.11 28,519.93 28,522.25 1,230.1K
09:38 28,527.14 28,551.49 28,527.14 28,551.49 1,276.9K
09:39 28,564.08 28,606.26 28,564.08 28,606.26 1,322.5K
09:40 28,604.55 28,617.08 28,597.40 28,610.09 1,575.7K
09:41 28,598.51 28,655.54 28,598.51 28,655.54 1,410.0K
09:42 28,649.03 28,649.03 28,630.73 28,645.35 1,223.3K
09:43 28,658.29 28,661.75 28,639.72 28,661.75 1,217.3K
09:44 28,642.69 28,642.69 28,622.13 28,624.67 1,080.2K
09:45 28,602.38 28,602.38 28,564.38 28,564.38 1,304.3K
09:46 28,553.93 28,571.36 28,551.51 28,551.51 1,087.3K
09:47 28,554.77 28,554.77 28,500.91 28,500.91 1,312.4K
09:48 28,494.77 28,518.43 28,494.77 28,518.43 892.3K
09:49 28,542.18 28,542.18 28,535.40 28,537.34 861.2K
09:50 28,501.69 28,545.17 28,501.69 28,545.17 1,249.6K
09:51 28,540.91 28,555.52 28,533.95 28,555.52 775.3K
09:52 28,555.92 28,588.77 28,555.92 28,564.57 1,074.0K
09:53 28,566.35 28,566.35 28,552.90 28,552.90 629.4K
09:54 28,538.85 28,538.85 28,513.80 28,513.80 1,389.8K
09:55 28,514.28 28,519.86 28,513.87 28,514.02 958.8K
09:56 28,515.54 28,515.54 28,503.20 28,503.20 728.6K
09:57 28,500.91 28,508.59 28,500.91 28,501.00 829.9K
09:58 28,504.72 28,504.72 28,501.06 28,502.95 731.9K
09:59 28,509.12 28,539.89 28,509.12 28,539.89 846.2K
10:00 28,520.95 28,532.56 28,505.53 28,509.98 1,862.1K
10:01 28,492.58 28,502.24 28,492.58 28,500.69 905.8K
10:02 28,506.84 28,511.36 28,506.84 28,510.32 959.4K
10:03 28,509.03 28,509.03 28,478.51 28,478.51 1,063.9K
10:04 28,478.75 28,483.61 28,470.50 28,470.50 833.8K
10:05 28,476.84 28,476.84 28,473.80 28,473.80 790.4K
10:06 28,479.33 28,491.39 28,479.33 28,487.53 927.2K
10:07 28,473.42 28,495.19 28,473.42 28,495.19 829.8K
10:08 28,502.86 28,502.86 28,491.51 28,491.51 717.1K
10:09 28,492.73 28,502.01 28,491.24 28,502.01 753.7K
10:10 28,495.82 28,508.23 28,495.82 28,508.23 750.4K
10:11 28,506.14 28,506.14 28,484.68 28,485.69 803.1K
10:12 28,487.99 28,487.99 28,463.12 28,463.12 730.8K
10:13 28,465.91 28,465.91 28,456.29 28,460.19 794.1K
10:14 28,479.48 28,486.49 28,479.48 28,486.49 719.9K
10:15 28,494.72 28,525.22 28,494.72 28,525.22 792.1K
10:16 28,523.98 28,530.61 28,511.46 28,530.61 786.6K
10:17 28,529.59 28,529.59 28,518.95 28,518.95 722.8K
10:18 28,507.87 28,507.87 28,475.72 28,475.72 922.5K
10:19 28,474.99 28,487.64 28,474.99 28,487.64 501.8K
10:20 28,488.56 28,493.38 28,488.56 28,493.38 729.3K
10:21 28,483.05 28,483.05 28,465.35 28,469.69 878.3K
10:22 28,475.95 28,476.99 28,469.68 28,475.79 706.2K
10:23 28,463.24 28,465.76 28,461.15 28,464.58 642.5K
10:24 28,462.56 28,462.56 28,441.88 28,441.88 683.3K
10:25 28,441.91 28,479.68 28,441.91 28,479.68 649.8K
10:26 28,491.18 28,502.90 28,491.18 28,498.21 584.7K
10:27 28,498.87 28,509.09 28,496.49 28,509.09 538.1K
10:28 28,512.26 28,514.80 28,502.69 28,514.80 583.0K
10:29 28,514.49 28,521.45 28,514.49 28,521.45 534.6K
10:30 28,521.12 28,535.94 28,521.12 28,522.11 675.0K
10:31 28,531.96 28,534.98 28,531.96 28,532.65 620.9K
10:32 28,536.50 28,538.80 28,532.99 28,533.24 526.1K
10:33 28,534.61 28,534.61 28,509.30 28,509.30 877.2K
10:34 28,509.34 28,509.34 28,476.77 28,476.77 1,549.8K
10:35 28,462.17 28,476.88 28,462.17 28,476.88 959.5K
10:36 28,468.37 28,478.98 28,468.37 28,477.53 738.6K
10:37 28,473.03 28,482.66 28,473.03 28,482.58 550.2K
10:38 28,481.23 28,481.23 28,462.93 28,462.93 722.1K
10:39 28,458.65 28,458.65 28,451.00 28,454.31 633.7K
10:40 28,452.71 28,452.71 28,439.53 28,439.53 670.9K
10:41 28,430.08 28,440.19 28,430.08 28,440.19 554.8K
10:42 28,454.73 28,454.75 28,436.53 28,436.53 655.5K
10:43 28,430.54 28,430.54 28,411.16 28,415.39 626.9K
10:44 28,414.06 28,433.45 28,414.06 28,433.45 643.7K
10:45 28,440.28 28,440.28 28,406.83 28,406.83 921.2K
10:46 28,408.48 28,417.28 28,408.48 28,417.28 686.7K
10:47 28,420.36 28,420.36 28,411.23 28,411.23 794.9K
10:48 28,402.05 28,402.09 28,393.01 28,397.38 1,184.1K
10:49 28,403.06 28,403.16 28,387.57 28,387.57 780.6K
10:50 28,389.19 28,396.47 28,389.19 28,396.45 765.9K
10:51 28,390.44 28,390.44 28,381.50 28,381.50 842.9K
10:52 28,381.79 28,381.79 28,363.40 28,368.21 776.8K
10:53 28,377.37 28,377.37 28,362.77 28,362.77 911.1K
10:54 28,367.31 28,367.31 28,356.27 28,363.40 640.2K
10:55 28,366.68 28,371.18 28,366.57 28,369.11 622.6K
10:56 28,368.75 28,368.75 28,356.33 28,360.44 644.6K
10:57 28,356.98 28,366.43 28,350.64 28,366.43 682.5K
10:58 28,357.88 28,362.33 28,351.54 28,358.39 784.4K
10:59 28,343.93 28,344.32 28,340.23 28,340.23 548.0K
11:00 28,332.50 28,344.70 28,332.33 28,337.76 766.0K
11:01 28,335.71 28,339.68 28,330.87 28,339.68 576.9K
11:02 28,334.93 28,342.90 28,334.93 28,338.90 529.7K
11:03 28,335.16 28,338.08 28,334.74 28,335.72 594.6K
11:04 28,338.24 28,338.96 28,336.92 28,336.92 575.9K
11:05 28,339.92 28,339.92 28,309.98 28,309.98 695.8K
11:06 28,312.72 28,335.44 28,312.72 28,332.93 513.6K
11:07 28,330.11 28,330.11 28,311.77 28,317.23 656.9K
11:08 28,312.15 28,314.40 28,303.50 28,303.50 598.4K
11:09 28,306.78 28,312.40 28,303.08 28,303.08 675.5K
11:10 28,306.01 28,318.84 28,306.01 28,317.85 537.0K
11:11 28,326.47 28,373.06 28,326.47 28,373.06 620.2K
11:12 28,359.68 28,373.43 28,359.68 28,373.43 616.4K
11:13 28,379.01 28,379.01 28,373.65 28,377.53 656.9K
11:14 28,380.79 28,385.26 28,371.26 28,371.26 507.1K
11:15 28,363.66 28,372.32 28,363.66 28,367.60 624.6K
11:16 28,361.49 28,377.13 28,361.49 28,377.13 535.0K
11:17 28,370.74 28,370.74 28,360.62 28,361.98 417.8K
11:18 28,367.62 28,367.62 28,356.31 28,356.31 509.8K
11:19 28,359.21 28,359.21 28,351.10 28,355.49 600.4K
11:20 28,356.42 28,369.50 28,356.42 28,367.79 555.4K
11:21 28,362.76 28,362.76 28,343.48 28,343.48 515.7K
11:22 28,338.78 28,338.78 28,328.33 28,328.33 428.6K
11:23 28,333.67 28,350.50 28,333.67 28,350.50 511.4K
11:24 28,353.39 28,362.37 28,351.81 28,355.20 519.4K
11:25 28,363.63 28,375.16 28,363.63 28,375.16 384.6K
11:26 28,383.23 28,404.64 28,383.23 28,404.64 946.5K
11:27 28,393.75 28,395.29 28,389.33 28,395.29 415.5K
11:28 28,394.63 28,398.37 28,394.63 28,398.37 418.1K
11:29 28,388.65 28,388.65 28,372.64 28,372.64 586.3K
11:30 28,371.84 28,377.90 28,363.10 28,377.90 654.9K
11:31 28,382.49 28,390.75 28,381.34 28,387.48 554.5K
11:32 28,381.53 28,394.84 28,381.53 28,394.84 649.3K
11:33 28,390.41 28,397.15 28,390.41 28,397.15 307.1K
11:34 28,407.05 28,423.10 28,407.05 28,423.10 537.3K
11:35 28,422.70 28,422.70 28,402.57 28,402.57 480.1K
11:36 28,405.20 28,405.20 28,386.16 28,403.85 569.1K
11:37 28,409.56 28,427.41 28,409.56 28,427.41 362.2K
11:38 28,442.96 28,442.96 28,427.71 28,438.59 670.4K
11:39 28,442.92 28,442.92 28,420.89 28,435.53 453.9K
11:40 28,443.74 28,451.65 28,443.38 28,443.38 547.9K
11:41 28,441.55 28,469.90 28,441.55 28,469.90 472.4K
11:42 28,477.83 28,485.42 28,474.22 28,485.42 579.6K
11:43 28,489.19 28,489.33 28,481.24 28,483.74 374.9K
11:44 28,477.08 28,477.08 28,471.55 28,475.02 366.3K
11:45 28,481.41 28,483.05 28,457.23 28,457.23 545.7K
11:46 28,454.51 28,462.69 28,452.67 28,462.69 367.8K
11:47 28,452.02 28,452.69 28,445.49 28,445.49 383.3K
11:48 28,436.29 28,448.86 28,433.59 28,448.86 433.9K
11:49 28,448.06 28,456.22 28,446.45 28,446.45 305.9K
11:50 28,447.81 28,447.81 28,420.40 28,420.40 478.6K
11:51 28,421.83 28,421.83 28,412.35 28,412.35 307.6K
11:52 28,401.63 28,403.54 28,400.95 28,400.95 321.3K
11:53 28,399.03 28,399.03 28,395.43 28,397.94 340.5K
11:54 28,395.98 28,405.21 28,395.98 28,405.21 322.3K
11:55 28,410.71 28,422.75 28,410.71 28,421.67 316.0K
11:56 28,413.91 28,416.16 28,413.91 28,415.91 289.1K
11:57 28,419.85 28,434.31 28,419.85 28,430.85 355.5K
11:58 28,432.12 28,456.20 28,432.12 28,456.20 375.8K
11:59 28,453.59 28,453.59 28,444.45 28,444.45 339.3K
12:00 28,443.16 28,457.92 28,443.16 28,457.92 265.3K
12:01 28,463.76 28,469.01 28,463.76 28,468.76 333.1K
12:02 28,471.47 28,480.09 28,471.47 28,479.82 333.2K
12:03 28,485.53 28,490.35 28,485.53 28,488.30 523.3K
12:04 28,478.48 28,478.48 28,454.51 28,454.51 518.8K
12:05 28,467.38 28,471.34 28,466.07 28,471.34 487.0K
12:06 28,475.09 28,475.09 28,456.33 28,456.33 586.5K
12:07 28,438.11 28,443.27 28,435.47 28,435.47 385.9K
12:08 28,437.59 28,440.02 28,434.90 28,435.63 254.3K
12:09 28,435.35 28,435.35 28,420.00 28,420.00 347.4K
12:10 28,419.98 28,425.26 28,419.98 28,420.25 305.0K
12:11 28,419.63 28,432.93 28,419.63 28,431.25 375.4K
12:12 28,437.38 28,449.34 28,437.38 28,446.96 382.6K
12:13 28,438.93 28,453.94 28,438.93 28,453.94 458.2K
12:14 28,454.82 28,461.58 28,454.82 28,455.27 307.8K
12:15 28,462.65 28,464.04 28,460.35 28,460.35 465.3K
12:16 28,457.41 28,471.52 28,457.41 28,471.52 365.2K
12:17 28,481.16 28,481.16 28,470.39 28,478.28 344.9K
12:18 28,485.33 28,494.98 28,485.33 28,494.98 637.2K
12:19 28,497.93 28,508.50 28,497.82 28,508.50 321.7K
12:20 28,508.90 28,508.90 28,489.60 28,491.07 391.1K
12:21 28,500.67 28,500.67 28,490.00 28,490.00 392.2K
12:22 28,486.29 28,523.39 28,486.29 28,523.39 361.2K
12:23 28,514.06 28,517.72 28,514.06 28,514.28 448.3K
12:24 28,511.25 28,515.61 28,510.10 28,515.61 275.6K
12:25 28,518.72 28,518.72 28,496.47 28,496.47 440.4K
12:26 28,493.75 28,493.75 28,479.29 28,479.92 629.2K
12:27 28,483.40 28,494.00 28,483.40 28,491.16 344.8K
12:28 28,494.71 28,503.98 28,494.71 28,503.98 277.6K
12:29 28,506.72 28,518.44 28,506.72 28,518.44 464.0K
12:30 28,521.30 28,530.21 28,511.90 28,511.90 520.9K
12:31 28,506.99 28,506.99 28,495.78 28,497.46 330.8K
12:32 28,496.70 28,503.25 28,496.70 28,500.73 259.6K
12:33 28,508.93 28,508.93 28,496.56 28,496.56 413.1K
12:34 28,493.27 28,493.27 28,477.85 28,477.85 740.6K
12:35 28,474.74 28,477.27 28,467.42 28,467.42 477.5K
12:36 28,461.87 28,461.87 28,455.62 28,457.50 505.0K
12:37 28,450.51 28,455.29 28,450.51 28,455.29 427.8K
12:38 28,462.08 28,474.73 28,462.08 28,473.43 302.8K
12:39 28,466.09 28,466.09 28,458.96 28,458.96 254.7K
12:40 28,464.27 28,479.92 28,464.27 28,479.92 329.7K
12:41 28,481.77 28,493.82 28,481.77 28,493.82 309.6K
12:42 28,491.93 28,497.38 28,491.93 28,497.38 247.8K
12:43 28,501.09 28,505.04 28,501.09 28,505.04 232.6K
12:44 28,507.46 28,507.46 28,469.33 28,469.33 602.3K
12:45 28,470.55 28,470.55 28,460.73 28,470.31 276.7K
12:46 28,468.31 28,468.67 28,464.27 28,467.35 328.6K
12:47 28,466.45 28,475.61 28,466.45 28,475.61 252.6K
12:48 28,474.33 28,484.19 28,473.41 28,484.19 264.1K
12:49 28,486.83 28,486.83 28,483.50 28,484.38 282.5K
12:50 28,486.36 28,486.36 28,459.36 28,459.36 512.8K
12:51 28,459.07 28,459.07 28,448.19 28,452.71 468.3K
12:52 28,451.31 28,453.40 28,451.31 28,452.44 209.8K
12:53 28,454.04 28,454.12 28,437.68 28,437.68 370.4K
12:54 28,430.15 28,430.15 28,419.31 28,421.16 435.6K
12:55 28,420.68 28,423.13 28,407.37 28,407.37 480.2K
12:56 28,411.13 28,416.17 28,411.13 28,415.94 279.2K
12:57 28,414.72 28,418.57 28,402.34 28,402.34 375.0K
12:58 28,402.19 28,403.23 28,402.19 28,402.31 297.0K
12:59 28,401.59 28,401.59 28,396.02 28,400.26 324.0K
13:00 28,398.78 28,401.33 28,398.78 28,401.33 261.9K
13:01 28,405.41 28,407.66 28,396.21 28,396.21 315.3K
13:02 28,397.09 28,397.09 28,382.87 28,382.87 383.9K
13:03 28,386.40 28,386.40 28,374.18 28,374.50 334.4K
13:04 28,372.56 28,373.95 28,372.56 28,373.95 350.5K
13:05 28,371.52 28,376.72 28,371.52 28,373.66 296.9K
13:06 28,370.81 28,377.26 28,370.81 28,377.26 241.9K
13:07 28,378.47 28,385.27 28,378.47 28,381.67 296.0K
13:08 28,382.30 28,389.27 28,369.80 28,369.80 481.8K
13:09 28,366.13 28,370.33 28,366.13 28,369.85 284.3K
13:10 28,362.20 28,362.20 28,350.31 28,350.31 411.1K
13:11 28,346.98 28,365.46 28,346.98 28,365.46 374.8K
13:12 28,365.45 28,367.47 28,359.40 28,359.40 285.9K
13:13 28,359.44 28,365.16 28,359.44 28,365.16 206.3K
13:14 28,368.61 28,368.61 28,357.36 28,359.75 210.6K
13:15 28,365.63 28,365.63 28,359.11 28,359.11 300.3K
13:16 28,369.13 28,369.79 28,367.91 28,367.91 284.1K
13:17 28,368.24 28,368.24 28,357.43 28,359.57 276.2K
13:18 28,360.47 28,360.47 28,356.60 28,356.60 250.3K
13:19 28,350.26 28,353.21 28,345.90 28,345.90 303.2K
13:20 28,359.06 28,359.06 28,333.63 28,333.63 570.9K
13:21 28,332.34 28,338.67 28,332.34 28,337.20 267.7K
13:22 28,331.86 28,331.86 28,324.03 28,329.84 480.5K
13:23 28,328.03 28,334.51 28,326.53 28,334.51 341.1K
13:24 28,346.29 28,346.99 28,343.25 28,344.26 399.3K
13:25 28,346.10 28,346.10 28,344.41 28,344.41 280.9K
13:26 28,355.15 28,355.72 28,352.24 28,353.79 306.7K
13:27 28,344.44 28,344.53 28,339.03 28,342.71 337.8K
13:28 28,350.78 28,350.78 28,337.21 28,341.60 351.3K
13:29 28,338.68 28,338.68 28,337.83 28,337.83 406.0K
13:30 28,333.38 28,345.23 28,333.38 28,334.33 330.9K
13:31 28,337.08 28,337.08 28,329.57 28,329.57 287.0K
13:32 28,331.07 28,337.69 28,331.07 28,337.50 296.6K
13:33 28,336.56 28,339.14 28,334.90 28,334.90 523.2K
13:34 28,330.93 28,336.45 28,327.59 28,336.09 341.6K
13:35 28,338.45 28,347.45 28,338.45 28,345.75 244.1K
13:36 28,351.67 28,352.13 28,349.26 28,349.26 365.5K
13:37 28,350.44 28,360.95 28,346.32 28,360.95 286.6K
13:38 28,364.48 28,377.59 28,364.48 28,377.59 304.2K
13:39 28,384.42 28,386.17 28,384.06 28,384.06 343.9K
13:40 28,381.28 28,389.45 28,381.28 28,385.16 287.9K
13:41 28,385.12 28,387.83 28,382.27 28,387.83 253.4K
13:42 28,390.96 28,390.96 28,384.55 28,384.57 243.2K
13:43 28,380.73 28,390.54 28,380.58 28,390.54 231.4K
13:44 28,389.90 28,395.91 28,389.90 28,395.91 201.0K
13:45 28,398.12 28,403.87 28,398.12 28,401.95 225.7K
13:46 28,404.22 28,404.90 28,404.11 28,404.90 305.7K
13:47 28,406.53 28,408.10 28,402.86 28,402.86 198.0K
13:48 28,400.07 28,400.07 28,388.91 28,388.91 328.2K
13:49 28,388.01 28,400.40 28,388.01 28,400.40 233.3K
13:50 28,397.09 28,397.09 28,383.71 28,383.71 295.1K
13:51 28,382.21 28,382.21 28,375.32 28,375.32 351.2K
13:52 28,377.10 28,381.56 28,377.10 28,379.93 256.7K
13:53 28,370.09 28,370.09 28,358.87 28,358.87 378.1K
13:54 28,363.33 28,371.92 28,363.33 28,371.83 272.3K
13:55 28,369.90 28,369.90 28,358.61 28,358.61 293.3K
13:56 28,354.43 28,354.43 28,345.34 28,350.85 453.5K
13:57 28,356.02 28,357.22 28,349.31 28,349.31 300.5K
13:58 28,346.79 28,357.23 28,346.79 28,357.23 312.9K
13:59 28,345.32 28,345.32 28,337.59 28,337.59 550.3K
14:00 28,334.60 28,354.72 28,334.60 28,342.10 371.9K
14:01 28,343.73 28,343.73 28,330.61 28,337.28 389.0K
14:02 28,329.49 28,329.49 28,307.71 28,307.71 430.7K
14:03 28,307.01 28,307.01 28,303.46 28,304.24 388.2K
14:04 28,303.90 28,304.03 28,298.69 28,298.69 529.7K
14:05 28,297.09 28,297.09 28,286.50 28,286.50 467.6K
14:06 28,285.75 28,286.38 28,274.15 28,279.72 551.1K
14:07 28,280.94 28,280.94 28,269.39 28,269.39 328.1K
14:08 28,264.30 28,266.71 28,261.50 28,261.50 657.9K
14:09 28,260.71 28,265.08 28,257.96 28,265.08 361.4K
14:10 28,267.57 28,271.77 28,267.57 28,269.17 309.7K
14:11 28,269.25 28,270.13 28,264.62 28,270.13 449.3K
14:12 28,269.47 28,270.84 28,261.58 28,270.84 431.4K
14:13 28,269.92 28,277.30 28,268.86 28,268.86 285.8K
14:14 28,269.85 28,269.85 28,259.21 28,259.21 493.3K
14:15 28,260.47 28,266.12 28,260.47 28,265.87 398.0K
14:16 28,272.01 28,273.08 28,264.19 28,264.19 420.9K
14:17 28,265.50 28,265.50 28,259.09 28,259.45 313.9K
14:18 28,255.13 28,255.13 28,242.37 28,242.37 505.2K
14:19 28,239.15 28,246.07 28,238.57 28,246.07 564.7K
14:20 28,250.55 28,251.28 28,246.26 28,246.26 461.4K
14:21 28,236.21 28,245.49 28,236.21 28,245.49 375.7K
14:22 28,243.58 28,257.46 28,243.58 28,257.46 448.8K
14:23 28,265.71 28,276.24 28,265.71 28,276.24 479.6K
14:24 28,279.44 28,280.81 28,273.78 28,273.78 479.6K
14:25 28,274.39 28,278.70 28,270.39 28,270.39 376.9K
14:26 28,268.98 28,272.23 28,265.70 28,272.23 312.1K
14:27 28,267.88 28,275.83 28,267.88 28,275.83 301.6K
14:28 28,275.14 28,275.14 28,262.66 28,263.72 343.1K
14:29 28,264.89 28,269.10 28,264.77 28,269.10 337.6K
14:30 28,268.65 28,268.65 28,258.63 28,258.63 648.4K
14:31 28,258.36 28,260.05 28,245.71 28,245.71 394.0K
14:32 28,243.40 28,257.76 28,243.40 28,257.76 402.9K
14:33 28,259.91 28,282.83 28,259.91 28,282.83 829.7K
14:34 28,275.29 28,275.29 28,253.15 28,253.15 303.4K
14:35 28,253.07 28,258.89 28,253.07 28,255.16 225.9K
14:36 28,260.07 28,264.16 28,259.02 28,264.16 235.4K
14:37 28,265.71 28,279.62 28,265.71 28,276.65 359.7K
14:38 28,279.72 28,286.33 28,279.72 28,284.10 319.1K
14:39 28,282.36 28,289.26 28,282.36 28,287.91 312.5K
14:40 28,281.55 28,298.10 28,281.55 28,298.10 384.3K
14:41 28,303.10 28,309.78 28,303.10 28,309.78 289.1K
14:42 28,322.09 28,322.09 28,312.12 28,312.12 405.7K
14:43 28,303.49 28,310.46 28,303.49 28,307.86 327.0K
14:44 28,310.08 28,327.15 28,310.08 28,327.15 335.3K
14:45 28,325.74 28,325.74 28,317.40 28,317.40 368.8K
14:46 28,306.09 28,306.09 28,301.20 28,301.20 321.5K
14:47 28,299.38 28,307.74 28,297.89 28,307.74 329.4K
14:48 28,306.24 28,306.24 28,304.29 28,304.29 283.5K
14:49 28,299.87 28,305.39 28,298.45 28,305.39 309.9K
14:50 28,307.70 28,311.12 28,295.27 28,295.27 431.8K
14:51 28,283.84 28,291.20 28,280.70 28,291.20 603.8K
14:52 28,291.48 28,291.48 28,289.93 28,291.15 380.5K
14:53 28,300.20 28,308.36 28,300.20 28,308.36 269.8K
14:54 28,304.54 28,304.54 28,292.22 28,292.22 635.6K
14:55 28,292.10 28,295.62 28,287.95 28,287.95 496.4K
14:56 28,281.53 28,281.65 28,280.18 28,281.65 474.5K
14:57 28,282.68 28,299.12 28,282.68 28,299.12 443.0K
14:58 28,302.55 28,302.55 28,295.77 28,295.77 471.5K
14:59 28,299.29 28,305.47 28,299.29 28,305.47 491.3K
15:00 28,302.42 28,302.42 28,290.51 28,290.51 472.0K
15:01 28,295.17 28,300.03 28,290.02 28,295.51 481.0K
15:02 28,294.17 28,303.90 28,290.95 28,303.90 450.2K
15:03 28,303.77 28,305.60 28,298.85 28,298.85 344.1K
15:04 28,302.09 28,305.73 28,299.76 28,305.73 406.4K
15:05 28,302.58 28,315.35 28,302.58 28,315.35 598.5K
15:06 28,322.71 28,322.71 28,312.40 28,314.28 367.5K
15:07 28,315.93 28,322.94 28,315.93 28,320.26 428.8K
15:08 28,322.93 28,327.97 28,322.93 28,323.89 302.4K
15:09 28,321.59 28,321.59 28,316.50 28,320.84 444.4K
15:10 28,319.13 28,325.05 28,319.13 28,322.84 445.7K
15:11 28,320.53 28,322.36 28,319.13 28,322.36 391.4K
15:12 28,325.33 28,330.86 28,325.33 28,327.37 347.8K
15:13 28,326.46 28,336.61 28,326.46 28,335.74 449.8K
15:14 28,333.04 28,333.04 28,320.21 28,320.21 507.4K
15:15 28,319.17 28,319.17 28,300.69 28,300.69 629.2K
15:16 28,295.95 28,297.74 28,284.96 28,284.96 584.2K
15:17 28,276.78 28,276.78 28,256.87 28,256.87 645.3K
15:18 28,249.47 28,251.76 28,239.34 28,250.31 682.6K
15:19 28,263.93 28,280.90 28,263.93 28,269.58 610.4K
15:20 28,267.50 28,282.35 28,267.50 28,276.92 425.5K
15:21 28,272.29 28,272.29 28,263.58 28,263.58 513.5K
15:22 28,257.14 28,257.14 28,236.99 28,236.99 579.4K
15:23 28,235.33 28,244.87 28,235.33 28,244.87 513.0K
15:24 28,252.37 28,257.15 28,251.41 28,254.48 513.8K
15:25 28,253.06 28,253.06 28,240.67 28,240.67 551.9K
15:26 28,241.39 28,254.95 28,241.39 28,254.95 520.6K
15:27 28,259.71 28,259.71 28,238.31 28,238.31 522.5K
15:28 28,235.40 28,238.88 28,226.94 28,226.94 540.0K
15:29 28,236.15 28,236.15 28,227.28 28,227.28 510.6K
15:30 28,227.42 28,228.44 28,225.06 28,225.06 660.0K
15:31 28,217.11 28,223.71 28,214.30 28,216.54 809.4K
15:32 28,222.56 28,227.88 28,208.30 28,227.17 788.8K
15:33 28,223.06 28,232.32 28,223.06 28,232.32 757.5K
15:34 28,231.44 28,231.44 28,216.14 28,225.70 949.0K
15:35 28,222.20 28,222.20 28,207.17 28,207.17 868.4K
15:36 28,211.00 28,214.75 28,211.00 28,213.83 661.6K
15:37 28,209.47 28,229.67 28,204.04 28,229.67 1,049.9K
15:38 28,227.37 28,227.37 28,221.35 28,223.46 674.6K
15:39 28,221.20 28,231.12 28,221.20 28,225.78 808.8K
15:40 28,227.58 28,227.58 28,220.07 28,220.07 698.2K
15:41 28,224.56 28,231.91 28,223.12 28,223.12 908.2K
15:42 28,226.72 28,226.72 28,220.04 28,223.49 846.6K
15:43 28,223.98 28,232.11 28,223.98 28,229.35 832.2K
15:44 28,232.52 28,234.95 28,224.09 28,234.95 846.0K
15:45 28,230.52 28,230.52 28,203.53 28,203.53 1,172.5K
15:46 28,201.38 28,201.38 28,198.04 28,198.04 1,018.6K
15:47 28,195.60 28,196.79 28,191.69 28,193.58 1,030.1K
15:48 28,183.19 28,185.99 28,182.88 28,182.88 1,000.3K
15:49 28,185.94 28,185.94 28,176.05 28,180.79 1,169.8K
15:50 28,192.08 28,192.08 28,168.53 28,168.53 2,702.4K
15:51 28,175.80 28,191.62 28,175.80 28,191.62 1,505.0K
15:52 28,186.11 28,193.44 28,174.63 28,193.44 2,362.6K
15:53 28,192.26 28,196.81 28,190.77 28,193.44 1,415.2K
15:54 28,188.28 28,204.79 28,185.33 28,204.79 1,765.2K
15:55 28,210.81 28,222.23 28,210.81 28,219.43 2,661.6K
15:56 28,223.97 28,223.97 28,213.77 28,213.77 2,470.1K
15:57 28,210.81 28,212.77 28,200.57 28,200.57 2,608.0K
15:58 28,199.36 28,200.10 28,198.43 28,198.43 2,668.5K
15:59 28,193.19 28,202.85 28,190.89 28,194.56 4,305.6K
16:00 28,194.31 28,194.78 28,194.31 28,194.78 88,205.3K
16:01 28,194.78 28,194.78 28,194.78 28,194.78 3,505.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし